Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.35 | 38.47 | 38.05 | 38.47 | 10,206 | +0.19(+0.50%) |
Apr 28, 2005 | 38.47 | 38.63 | 38.28 | 38.28 | 4,819 | -0.19(-0.50%) |
Apr 27, 2005 | 38.09 | 38.55 | 38.09 | 38.47 | 52,023 | +0.03(+0.07%) |
Apr 26, 2005 | 38.47 | 38.64 | 38.44 | 38.44 | 4,252 | -0.18(-0.47%) |
Apr 25, 2005 | 38.34 | 38.63 | 38.34 | 38.62 | 5,528 | +0.42(+1.09%) |
Apr 22, 2005 | 38.47 | 38.52 | 38.21 | 38.21 | 5,670 | -0.42(-1.10%) |
Apr 21, 2005 | 38.41 | 38.66 | 38.29 | 38.63 | 64,213 | +0.66(+1.73%) |
Apr 20, 2005 | 38.53 | 38.57 | 37.97 | 37.97 | 9,497 | -0.61(-1.59%) |
Apr 19, 2005 | 38.51 | 38.60 | 38.31 | 38.59 | 19,987 | +0.12(+0.31%) |
Apr 18, 2005 | 38.64 | 38.67 | 38.40 | 38.47 | 4,394 | -0.18(-0.46%) |
Apr 15, 2005 | 39.00 | 39.03 | 38.62 | 38.64 | 11,340 | -0.40(-1.03%) |
Apr 14, 2005 | 39.17 | 39.23 | 39.05 | 39.05 | 9,922 | -0.06(-0.14%) |
Apr 13, 2005 | 39.26 | 39.34 | 39.01 | 39.10 | 13,891 | -0.19(-0.48%) |
Apr 12, 2005 | 39.08 | 39.35 | 38.81 | 39.29 | 9,355 | +0.20(+0.51%) |
Apr 11, 2005 | 39.15 | 39.18 | 39.08 | 39.10 | 5,386 | -0.01(-0.02%) |
Apr 08, 2005 | 39.23 | 39.24 | 39.07 | 39.10 | 7,371 | -0.03(-0.07%) |
Apr 07, 2005 | 38.89 | 39.15 | 38.84 | 39.13 | 5,953 | +0.25(+0.65%) |
Apr 06, 2005 | 39.08 | 39.08 | 38.88 | 38.88 | 9,639 | -0.11(-0.27%) |
Apr 05, 2005 | 38.80 | 38.99 | 38.80 | 38.98 | 1,559 | +0.19(+0.49%) |
Apr 04, 2005 | 38.66 | 38.79 | 38.54 | 38.79 | 6,662 | +0.16(+0.42%) |
Apr 01, 2005 | 39.01 | 39.01 | 38.43 | 38.63 | 34,020 | -0.31(-0.80%) |
Mar 31, 2005 | 38.98 | 39.00 | 38.90 | 38.94 | 14,884 | -0.15(-0.38%) |
Mar 30, 2005 | 38.73 | 39.09 | 38.73 | 39.09 | 21,121 | +0.56(+1.45%) |
Mar 29, 2005 | 38.56 | 38.80 | 38.53 | 38.53 | 6,520 | -0.21(-0.55%) |
Mar 28, 2005 | 38.62 | 38.79 | 38.60 | 38.74 | 13,324 | +0.19(+0.49%) |
Mar 24, 2005 | 38.58 | 38.70 | 38.55 | 38.55 | 18,711 | -0.02(-0.05%) |
Mar 23, 2005 | 38.41 | 38.65 | 38.37 | 38.57 | 13,891 | +0.16(+0.40%) |
Mar 22, 2005 | 38.62 | 38.69 | 38.42 | 38.42 | 7,938 | -0.18(-0.48%) |
Mar 21, 2005 | 38.79 | 38.79 | 38.50 | 38.60 | 10,631 | -0.12(-0.31%) |
Mar 18, 2005 | 38.87 | 38.87 | 38.70 | 38.72 | 1,842 | -0.10(-0.25%) |
Mar 17, 2005 | 38.72 | 38.90 | 38.70 | 38.82 | 2,693 | +0.14(+0.36%) |
Mar 16, 2005 | 38.94 | 38.94 | 38.68 | 38.68 | 6,804 | -0.30(-0.76%) |
Mar 15, 2005 | 39.16 | 39.21 | 38.98 | 38.98 | 3,402 | -0.15(-0.38%) |
Mar 14, 2005 | 39.11 | 39.14 | 39.08 | 39.12 | 3,118 | +0.09(+0.24%) |
Mar 11, 2005 | 39.21 | 39.31 | 38.98 | 39.03 | 2,268 | -0.15(-0.38%) |
Mar 10, 2005 | 39.22 | 39.36 | 39.15 | 39.18 | 4,252 | +0.03(+0.07%) |
Mar 09, 2005 | 39.27 | 39.32 | 39.08 | 39.15 | 4,536 | -0.30(-0.77%) |
Mar 08, 2005 | 39.61 | 39.61 | 39.43 | 39.46 | 5,386 | -0.15(-0.37%) |
Mar 07, 2005 | 39.72 | 39.72 | 39.54 | 39.60 | 11,198 | -0.13(-0.34%) |
Mar 04, 2005 | 39.58 | 39.76 | 39.58 | 39.74 | 3,543 | +0.21(+0.54%) |
Mar 03, 2005 | 39.57 | 39.61 | 39.40 | 39.53 | 8,505 | +0.06(+0.14%) |
Mar 02, 2005 | 39.27 | 39.52 | 39.27 | 39.47 | 5,103 | -0.04(-0.09%) |
Mar 01, 2005 | 39.27 | 39.51 | 39.27 | 39.51 | 7,229 | +0.35(+0.90%) |
Feb 28, 2005 | 39.19 | 39.29 | 39.04 | 39.15 | 6,662 | +0.00(+0.00%) |
Feb 25, 2005 | 39.00 | 39.19 | 38.93 | 39.15 | 4,677 | +0.16(+0.42%) |
Feb 24, 2005 | 38.76 | 39.07 | 38.66 | 38.99 | 13,041 | +0.18(+0.47%) |
Feb 23, 2005 | 38.73 | 38.86 | 38.56 | 38.81 | 5,386 | +0.20(+0.51%) |
Feb 22, 2005 | 39.29 | 39.29 | 38.61 | 38.61 | 6,804 | -0.61(-1.56%) |
Feb 18, 2005 | 39.22 | 39.31 | 39.20 | 39.22 | 6,662 | -0.08(-0.22%) |
Feb 17, 2005 | 39.52 | 39.52 | 39.29 | 39.31 | 6,662 | -0.24(-0.61%) |
Feb 16, 2005 | 39.53 | 39.66 | 39.46 | 39.55 | 14,316 | +0.02(+0.06%) |
Feb 15, 2005 | 39.42 | 39.55 | 39.42 | 39.53 | 12,332 | +0.06(+0.14%) |
Feb 14, 2005 | 39.42 | 39.48 | 39.36 | 39.47 | 4,677 | +0.08(+0.20%) |
Feb 11, 2005 | 39.20 | 39.46 | 39.10 | 39.39 | 9,213 | +0.08(+0.20%) |
Feb 10, 2005 | 39.31 | 39.31 | 39.13 | 39.31 | 12,332 | +0.16(+0.41%) |
Feb 09, 2005 | 39.47 | 39.47 | 39.12 | 39.15 | 7,087 | -0.39(-0.98%) |
Feb 08, 2005 | 39.51 | 39.54 | 39.48 | 39.54 | 5,670 | -0.04(-0.09%) |
Feb 07, 2005 | 39.65 | 39.67 | 39.51 | 39.58 | 9,355 | -0.01(-0.04%) |
Feb 04, 2005 | 39.24 | 39.59 | 39.24 | 39.59 | 4,110 | +0.33(+0.84%) |
Feb 03, 2005 | 39.31 | 39.31 | 39.19 | 39.26 | 7,654 | -0.08(-0.20%) |
Feb 02, 2005 | 39.07 | 39.34 | 39.07 | 39.34 | 12,048 | +0.30(+0.78%) |